Cancom SE (ETR:COK)
Germany
· Delayed Price · Currency is EUR 24.80
+0.30 (1.22%)
Apr 28, 2026, 5:35 PM CET
Cancom SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.35 | 24.90 | 24.10 | 24.80 | 24.80 | 1.22% | 79,123 |
| Apr 27, 2026 | 24.70 | 25.00 | 24.45 | 24.50 | 24.50 | 0.20% | 68,273 |
| Apr 24, 2026 | 25.00 | 25.35 | 24.15 | 24.45 | 24.45 | -2.20% | 125,018 |
| Apr 23, 2026 | 25.90 | 26.00 | 24.50 | 25.00 | 25.00 | -4.40% | 108,617 |
| Apr 22, 2026 | 26.65 | 26.80 | 25.95 | 26.15 | 26.15 | -2.06% | 93,318 |
| Apr 21, 2026 | 26.25 | 26.75 | 26.25 | 26.70 | 26.70 | 1.71% | 89,765 |
| Apr 20, 2026 | 26.35 | 26.60 | 26.25 | 26.25 | 26.25 | -1.32% | 87,873 |
| Apr 17, 2026 | 26.25 | 27.25 | 26.20 | 26.60 | 26.60 | 1.72% | 94,222 |
| Apr 16, 2026 | 25.50 | 26.55 | 25.50 | 26.15 | 26.15 | 2.35% | 129,701 |
| Apr 15, 2026 | 25.40 | 25.75 | 25.40 | 25.55 | 25.55 | 0.39% | 82,355 |
| Apr 14, 2026 | 25.00 | 25.80 | 25.00 | 25.45 | 25.45 | 1.60% | 79,742 |
| Apr 13, 2026 | 24.30 | 25.10 | 24.10 | 25.05 | 25.05 | 2.04% | 85,831 |
| Apr 10, 2026 | 24.05 | 24.90 | 24.05 | 24.55 | 24.55 | 2.08% | 116,548 |
| Apr 9, 2026 | 25.40 | 25.45 | 23.95 | 24.05 | 24.05 | -5.87% | 108,378 |
| Apr 8, 2026 | 25.40 | 26.20 | 25.35 | 25.55 | 25.55 | 2.20% | 116,057 |
| Apr 7, 2026 | 25.20 | 25.85 | 25.00 | 25.00 | 25.00 | -0.79% | 115,194 |
| Apr 2, 2026 | 24.95 | 25.20 | 24.45 | 25.20 | 25.20 | 2.44% | 123,199 |
| Apr 1, 2026 | 24.65 | 24.95 | 24.25 | 24.60 | 24.60 | 1.86% | 145,290 |
| Mar 31, 2026 | 24.30 | 24.60 | 23.95 | 24.15 | 24.15 | -0.41% | 148,241 |
| Mar 30, 2026 | 22.90 | 24.25 | 22.75 | 24.25 | 24.25 | 4.98% | 173,860 |
| Mar 27, 2026 | 22.50 | 23.80 | 22.40 | 23.10 | 23.10 | 2.67% | 159,241 |
| Mar 26, 2026 | 21.65 | 22.80 | 20.70 | 22.50 | 22.50 | 4.41% | 185,638 |
| Mar 25, 2026 | 21.15 | 21.80 | 20.95 | 21.55 | 21.55 | 3.11% | 166,983 |
| Mar 24, 2026 | 21.25 | 21.30 | 20.75 | 20.90 | 20.90 | -1.18% | 135,177 |
| Mar 23, 2026 | 21.45 | 21.80 | 20.60 | 21.15 | 21.15 | 0.71% | 167,667 |
| Mar 20, 2026 | 22.20 | 22.60 | 20.05 | 21.00 | 21.00 | -4.11% | 298,589 |
| Mar 19, 2026 | 21.80 | 22.15 | 21.55 | 21.90 | 21.90 | -2.45% | 166,508 |
| Mar 18, 2026 | 22.70 | 23.15 | 22.20 | 22.45 | 22.45 | -0.22% | 274,430 |
| Mar 17, 2026 | 22.85 | 22.90 | 22.45 | 22.50 | 22.50 | -1.32% | 208,689 |
| Mar 16, 2026 | 23.25 | 23.25 | 22.70 | 22.80 | 22.80 | -1.30% | 81,702 |
| Mar 13, 2026 | 23.30 | 23.60 | 23.05 | 23.10 | 23.10 | -0.43% | 106,235 |
| Mar 12, 2026 | 23.15 | 23.70 | 23.00 | 23.20 | 23.20 | -0.22% | 81,646 |
| Mar 11, 2026 | 23.45 | 23.70 | 23.10 | 23.25 | 23.25 | -1.90% | 113,162 |
| Mar 10, 2026 | 24.15 | 24.50 | 23.70 | 23.70 | 23.70 | -0.42% | 75,398 |
| Mar 9, 2026 | 23.30 | 24.20 | 23.30 | 23.80 | 23.80 | -0.42% | 72,462 |
| Mar 6, 2026 | 24.10 | 24.65 | 23.65 | 23.90 | 23.90 | -0.42% | 90,559 |
| Mar 5, 2026 | 23.70 | 24.25 | 23.55 | 24.00 | 24.00 | 1.05% | 72,062 |
| Mar 4, 2026 | 23.60 | 24.05 | 23.35 | 23.75 | 23.75 | 1.71% | 70,183 |
| Mar 3, 2026 | 23.00 | 23.45 | 23.00 | 23.35 | 23.35 | -0.64% | 75,540 |
| Mar 2, 2026 | 23.20 | 23.90 | 23.15 | 23.50 | 23.50 | -1.47% | 87,575 |
| Feb 27, 2026 | 23.40 | 24.15 | 23.40 | 23.85 | 23.85 | 0.63% | 116,023 |
| Feb 26, 2026 | 23.00 | 23.75 | 22.95 | 23.70 | 23.70 | 3.04% | 92,027 |
| Feb 25, 2026 | 23.05 | 23.35 | 22.90 | 23.00 | 23.00 | -0.22% | 80,499 |
| Feb 24, 2026 | 23.85 | 24.20 | 22.85 | 23.05 | 23.05 | -3.96% | 101,315 |
| Feb 23, 2026 | 23.95 | 24.40 | 23.75 | 24.00 | 24.00 | -0.21% | 88,907 |
| Feb 20, 2026 | 23.75 | 24.25 | 23.60 | 24.05 | 24.05 | 1.05% | 65,322 |
| Feb 19, 2026 | 23.75 | 24.20 | 23.60 | 23.80 | 23.80 | -0.21% | 69,113 |
| Feb 18, 2026 | 23.65 | 23.95 | 23.45 | 23.85 | 23.85 | 1.49% | 91,090 |
| Feb 17, 2026 | 23.15 | 23.70 | 22.65 | 23.50 | 23.50 | 4.44% | 151,497 |
| Feb 16, 2026 | 22.90 | 23.05 | 22.45 | 22.50 | 22.50 | -1.10% | 163,053 |
| Feb 13, 2026 | 22.55 | 23.15 | 22.45 | 22.75 | 22.75 | 2.02% | 153,561 |
| Feb 12, 2026 | 23.80 | 24.30 | 22.30 | 22.30 | 22.30 | -5.31% | 249,815 |
| Feb 11, 2026 | 24.65 | 24.70 | 23.35 | 23.55 | 23.55 | -4.66% | 101,032 |
| Feb 10, 2026 | 24.20 | 24.80 | 24.10 | 24.70 | 24.70 | 2.70% | 62,081 |
| Feb 9, 2026 | 25.15 | 25.25 | 23.85 | 24.05 | 24.05 | -3.99% | 116,293 |
| Feb 6, 2026 | 25.70 | 25.70 | 24.85 | 25.05 | 25.05 | -4.02% | 155,991 |
| Feb 5, 2026 | 26.65 | 26.70 | 25.85 | 26.10 | 26.10 | -1.69% | 59,681 |
| Feb 4, 2026 | 27.30 | 27.30 | 26.35 | 26.55 | 26.55 | -2.75% | 87,528 |
| Feb 3, 2026 | 28.60 | 28.60 | 27.20 | 27.30 | 27.30 | -4.04% | 50,164 |
| Feb 2, 2026 | 28.25 | 28.70 | 28.20 | 28.45 | 28.45 | - | 59,923 |
| Jan 30, 2026 | 28.25 | 28.75 | 28.05 | 28.45 | 28.45 | 1.25% | 48,474 |
| Jan 29, 2026 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | -2.43% | 45,829 |
| Jan 28, 2026 | 29.15 | 29.45 | 28.70 | 28.80 | 28.80 | -0.69% | 57,950 |
| Jan 27, 2026 | 28.65 | 29.25 | 28.65 | 29.00 | 29.00 | 1.05% | 58,756 |
| Jan 26, 2026 | 28.25 | 28.70 | 27.95 | 28.70 | 28.70 | 1.41% | 38,123 |
| Jan 23, 2026 | 28.75 | 28.95 | 28.25 | 28.30 | 28.30 | -1.57% | 42,948 |
| Jan 22, 2026 | 27.85 | 28.85 | 27.40 | 28.75 | 28.75 | 5.89% | 75,678 |
| Jan 21, 2026 | 27.50 | 27.70 | 26.80 | 27.15 | 27.15 | -0.37% | 34,682 |
| Jan 20, 2026 | 28.30 | 28.70 | 27.25 | 27.25 | 27.25 | -4.39% | 68,007 |
| Jan 19, 2026 | 28.10 | 28.60 | 27.95 | 28.50 | 28.50 | -0.35% | 42,456 |
| Jan 16, 2026 | 28.40 | 28.60 | 28.15 | 28.60 | 28.60 | - | 37,783 |
| Jan 15, 2026 | 28.20 | 28.95 | 27.80 | 28.60 | 28.60 | 1.24% | 49,654 |
| Jan 14, 2026 | 28.65 | 28.65 | 27.85 | 28.25 | 28.25 | -1.91% | 42,362 |
| Jan 13, 2026 | 28.10 | 29.10 | 28.10 | 28.80 | 28.80 | 3.23% | 102,024 |
| Jan 12, 2026 | 27.35 | 28.15 | 27.35 | 27.90 | 27.90 | 0.90% | 53,342 |
| Jan 9, 2026 | 27.15 | 27.75 | 27.15 | 27.65 | 27.65 | 1.10% | 13,232 |
| Jan 8, 2026 | 27.45 | 27.50 | 27.05 | 27.35 | 27.35 | - | 18,172 |
| Jan 7, 2026 | 27.40 | 27.40 | 27.00 | 27.35 | 27.35 | - | 26,953 |
| Jan 6, 2026 | 26.90 | 27.35 | 26.55 | 27.35 | 27.35 | 1.11% | 24,210 |
| Jan 5, 2026 | 26.70 | 27.20 | 26.45 | 27.05 | 27.05 | 1.69% | 42,958 |
| Jan 2, 2026 | 26.70 | 26.85 | 26.25 | 26.60 | 26.60 | -0.19% | 27,893 |
| Dec 30, 2025 | 26.70 | 26.80 | 26.55 | 26.65 | 26.65 | -0.37% | 9,471 |
| Dec 29, 2025 | 26.35 | 26.75 | 26.35 | 26.75 | 26.75 | 1.13% | 24,684 |
| Dec 23, 2025 | 27.10 | 27.10 | 26.25 | 26.45 | 26.45 | -2.04% | 23,617 |
| Dec 22, 2025 | 27.50 | 27.65 | 26.75 | 27.00 | 27.00 | -1.82% | 61,650 |
| Dec 19, 2025 | 28.20 | 28.30 | 27.30 | 27.50 | 27.50 | -2.83% | 119,715 |
| Dec 18, 2025 | 27.95 | 28.35 | 27.80 | 28.30 | 28.30 | 0.89% | 43,541 |
| Dec 17, 2025 | 27.95 | 28.05 | 27.70 | 28.05 | 28.05 | 0.54% | 51,648 |
| Dec 16, 2025 | 27.60 | 28.20 | 27.55 | 27.90 | 27.90 | 0.54% | 161,486 |
| Dec 15, 2025 | 27.15 | 27.75 | 26.95 | 27.75 | 27.75 | 2.21% | 63,699 |
| Dec 12, 2025 | 27.30 | 27.65 | 27.10 | 27.15 | 27.15 | -0.73% | 40,232 |
| Dec 11, 2025 | 27.00 | 27.40 | 27.00 | 27.35 | 27.35 | 1.30% | 41,606 |
| Dec 10, 2025 | 27.35 | 27.45 | 26.95 | 27.00 | 27.00 | -1.64% | 55,652 |
| Dec 9, 2025 | 27.75 | 27.75 | 27.40 | 27.45 | 27.45 | -0.54% | 42,794 |
| Dec 8, 2025 | 28.00 | 28.10 | 27.55 | 27.60 | 27.60 | -1.25% | 74,226 |
| Dec 5, 2025 | 27.05 | 28.05 | 27.05 | 27.95 | 27.95 | 2.57% | 110,756 |
| Dec 4, 2025 | 27.25 | 27.60 | 27.20 | 27.25 | 27.25 | 0.74% | 44,124 |
| Dec 3, 2025 | 26.70 | 27.05 | 26.55 | 27.05 | 27.05 | 1.69% | 90,715 |
| Dec 2, 2025 | 26.50 | 26.90 | 26.15 | 26.60 | 26.60 | 0.76% | 89,429 |
| Dec 1, 2025 | 26.65 | 26.75 | 26.05 | 26.40 | 26.40 | -1.12% | 87,192 |